Security Volume **V.W.A. Open High Low **V.W.A. Change
Previous Todays (Rs.)
Close Close
Main Board
A. Spen. Hot. Hold. 500 113.00 115.00 115.00 115.00 115.00 2.00
Abans 2,100 94.75 93.00 95.00 93.00 94.75 -
ACL 17,500 41.50 41.25 41.25 40.25 40.75 (0.75)
ACL Plastics 1,500 38.00 37.00 37.00 37.00 37.00 (1.00)
AEC 1,500 1,650.00 1,650.25 1,650.00 1,650.00 1,650.00 -
Agalawatte 1,000 34.50 34.25 34.25 33.75 33.75 (0.75)
Ahot Properties 3,800 39.00 40.00 40.00 39.75 39.75 0.75
Aitken Spence 200 490.00 470.00 470.00 470.00 470.00 (20.00)
Alliance 500 210.00 210.00 215.00 210.00 211.00 1.00
Amaya Leisure 36,200 24.75 25.00 25.00 24.50 24.50 (0.25)
AMW 115,926 174.50 174.50 174.50 174.50 174.50 -
Ascot 11,700 41.50 42.00 42.00 40.00 40.00 (1.50)
Asiri 300 55.50 55.50 55.50 55.00 55.25 (0.25)
Associated Prop. 1,900 64.00 66.00 66.00 66.00 66.00 2.00
Bairaha Farms 48,600 14.75 14.50 15.00 14.50 15.00 0.25
Balangoda 13,400 34.50 34.50 34.50 33.75 33.75 (0.75)
Blue Diamonds 11,300 2.60 2.60 2.60 2.60 2.60 -
Blue Diamonds (NV) 76,000 0.70 0.80 0.80 0.70 0.70 -
Bogala Graphite 390,000 26.25 28.00 30.00 26.00 26.50 0.25
Bogawantalawa 300 26.50 26.50 26.50 26.00 26.00 (0.50)
Browns 200 1,000.00 1,050.00 1,050.00 1,050.00 1,050.00 50.00
Browns Beach 27,700 31.25 31.00 32.25 30.00 30.25 (1.00)
Bukit Darah 200 1,625.00 1,567.25 1,567.25 1,567.00 1,567.25 (57.75)
CT Land 2,300 17.50 17.75 18.00 17.00 17.50 -
C. W. Mackie 10,000 24.75 24.75 25.00 24.50 25.00 0.25
Cargills 2,400 36.75 36.75 36.75 36.75 36.75 -
Cargo Boat 35,200 27.25 28.50 28.50 26.00 26.00 (1.25)
Carsons 6,100 251.25 251.25 252.00 251.00 251.00 (0.25)
Central Finance XD 6,800 212.00 213.00 216.00 213.00 215.00 3.00
Ceylinco Finance 1,500 16.25 16.50 16.50 16.50 16.50 0.25
Ceylinco Housing 27,400 28.25 28.50 29.50 28.00 28.50 0.25
Ceylinco Ins. 27,600 217.00 216.75 217.50 216.75 217.50 0.50
Ceylinco Ins. (NV) 100 167.25 169.75 169.75 169.75 169.75 2.50
Ceylinco Seylan 7,700 9.00 9.00 9.00 9.00 9.00 -
Ceylon Inv. 1,500 83.25 83.00 83.00 82.75 82.75 (0.50)
Ceylon Leather 2,200 65.50 64.50 65.00 64.25 64.75 (0.75)
Ceylon Tobacco 11,000 77.50 77.50 80.00 77.50 78.75 1.25
CFI 4,600 34.00 34.00 34.75 32.50 33.25 (0.75)
CFT 11,100 39.00 36.50 38.00 36.50 37.75 (1.25)
Chemanex 500 53.00 54.50 54.50 54.50 54.50 1.50
Chevron 7,200 109.00 110.00 110.00 109.00 109.00 -
CIC 149,600 46.75 46.75 46.75 46.25 46.50 (0.25)
CIC (NV) 14,200 29.00 29.00 29.00 28.50 29.00 -
CIT 2,800 33.0 34.00 34.00 31.50 33.75 0.75
Coco Lanka 221,000 18.50 19.00 21.00 19.00 19.50 1.00
Cold Stores 2,600 112.00 112.25 112.25 112.00 112.00 -
Colombo Land 6,800 5.25 5.25 5.25 5.25 5.25 -
Colombo Land (WC2009)500 1.80 1.80 1.80 1.80 1.80 -
Colonial Mtr 3,000 41.00 40.50 40.50 40.25 40.25 (0.75)
Comm. Leasing 1,000 90.00 90.00 90.00 90.00 90.00 -
Commercial Bank 19,500 122.00 122.00 122.00 120.75 121.00 (1.00)
Commercial Bank (NV)600 79.50 79.25 79.25 79.00 79.00 (0.50)
Confifi Hotel 100 100.00 100.00 100.00 100.00 100.00 -
Dankotuwa Porcel 79,000 10.00 10.25 10.25 10.00 10.00 -
DFCC 8,500 116.25 117.75 118.00 117.75 118.00 1.75
Dialog 374,500 11.25 11.00 11.25 10.75 11.00 (0.25)
Dimo 100 95.00 95.50 95.50 95.50 95.50 0.50
Distilleries 81,700 80.00 80.00 80.00 78.25 78.50 (1.50)
Dockyard 87,600 74.00 75.00 77.00 75.00 75.00 1.00
Durdans 200 54.75 54.00 54.00 54.00 54.00 (0.75)
Eagle Insurance 1,100 135.00 135.00 135.00 135.00 135.00 -
East West 105,800 7.00 7.00 7.00 7.00 7.00 -
Eden Hotel Lanka 7,200 13.50 13.75 14.50 13.75 14.00 0.50
Envi. Resources 10,300 32.75 32.50 32.50 32.00 32.00 (0.75)
Equity 15,500 28.50 28.00 28.00 26.75 26.75 (1.75)
Equity Two PLC 7,700 13.25 12.75 13.00 12.75 12.75 (0.50)
First Capital 14,200 10.50 10.50 10.50 10.25 10.25 (0.25)
Galadari 42,400 10.50 11.00 11.00 10.50 10.50 -
Gestetner 100 53.00 52.00 52.00 52.00 52.00 (1.00)
Grain Elevators 10,000 11.50 11.25 11.50 11.25 11.50 -
Hapugastenne 300 49.75 48.50 48.50 48.00 48.00 (1.75)
Hayleys - MGT 300 51.00 51.00 51.00 51.00 51.00 -
Hayleys Exports 2,400 37.75 36.75 36.75 36.00 36.00 (1.75)
Hemas Holdings 300 80.00 80.00 80.00 80.00 80.00 -
HNB 2,800 103.00 103.00 103.00 103.00 103.00 -
HNB Assurance 30,200 25.25 25.50 26.00 25.25 25.50 0.25
HNB (NV) 19,700 50.00 50.00 50.00 49.25 49.50 (0.50)
Hotel Sigiriya 10,100 26.50 28.75 30.00 28.75 29.50 3.00
Huejay 600 63.00 59.00 59.00 59.00 59.00 (4.00)
Hunas Falls 100 27.25 30.00 30.00 30.00 30.00 2.75
Hunters 700 270.00 270.50 277.75 270.50 277.75 7.75
Jkh 23,500 99.50 99.50 99.75 99.50 99.75 0.25
John Keells 500 86.25 86.00 86.00 86.00 86.00 (0.25)
Kahawatte 1,000 39.00 39.50 40.00 38.25 38.75 (0.25)
Kandy Hotels 1,000 67.00 72.00 72.00 72.00 72.00 5.00
Keells Food 400 66.00 63.00 63.00 63.00 63.00 (3.00)
Kegalle 10,900 60.00 58.50 59.75 58.00 58.25 (1.75)
Kelani Cables 2,500 90.00 89.00 90.00 88.00 89.25 (0.75)
Kelani Tyres 8,000 55.00 53.50 53.50 53.00 53.00 (2.00)
Kelani Valley 9,200 71.75 72.75 73.00 69.00 69.00 (2.75)
Kelsey 8,900 14.00 14.50 14.50 14.00 14.00 -
Kotagala 500 55.00 53.00 53.25 53.00 53.25 (1.75)
Kotmale Holdings 8,200 12.25 12.00 12.25 11.75 12.25 -
Kshatriaya Hold. 31,800 7.00 7.00 7.25 7.00 7.00 -
Lake House Prin 100 58.50 55.00 55.00 55.00 55.00 (3.50)
Lanka Aluminium 1,000 30.75 30.00 30.00 30.00 30.00 (0.75)
Lanka Hospitals 47,800 17.00 17.25 17.50 17.00 17.50 0.50
Lanka IOC 76,600 24.25 24.00 24.50 24.00 24.25 -
Lanka Tiles XD 100 61.75 62.00 62.00 62.00 62.00 0.25
Lanka Ventures XD 1,900 10.50 10.50 10.50 10.50 10.50 -
Lankem Ceylon 900 50.75 50.25 50.25 49.25 49.75 (1.00)
Lankem Dev. 49,800 14.25 14.25 14.50 13.75 14.00 (0.25)
Laxapana 13,800 7.00 7.25 7.25 7.00 7.00 -
LB Finance 2,800 21.00 20.75 20.75 20.75 20.75 (0.25)
Lion Brewery 1,500 60.50 61.00 61.00 61.00 61.00 0.50
LMF 3,800 44.25 44.25 44.25 44.25 44.25 -
LOLC 200 117.50 116.00 116.00 112.00 114.00 (3.50)
Madulsima 18,800 16.50 16.50 17.25 16.50 16.75 0.25
Mahaweli Reach 800 13.75 14.25 14.25 14.25 14.25 0.50
Maskeliya 16,000 26.00 26.00 26.00 25.50 25.75 (0.25)
Merchant Bank 19,600 13.50 13.50 13.50 13.50 13.50 -
Mullers 68,000 0.70 0.70 0.70 0.70 0.70 -
Namunukula 100 41.00 41.00 41.00 41.00 41.00 -
Nat. Dev. Bank 2,700 142.00 141.00 141.00 140.00 140.00 (2.00)
Nations Trust 33,800 34.25 34.50 34.75 34.25 34.50 0.25
Nations Trust (WAR-CON2010)
1,131,700 8.50 8.50 9.50 8.50 9.50 1.00
Nations Trust (WAR-CON2011)
554,500 8.00 8.00 9.50 8.00 9.25 1.25
Nawaloka 36,400 2.70 2.70 2.70 2.70 2.70 -
Nestle 1,500 330.00 330.00 330.00 330.00 330.00 -
Overseas Realty 8,300 11.25 11.25 11.25 11.00 11.00 (0.25)
Pan Asia 6,600 13.75 13.50 14.00 13.50 14.00 0.25
Parquet 11,700 18.50 19.00 19.25 18.50 18.50 -
PDL 3,700 30.00 30.00 31.75 30.00 30.00 -
Pegasus Hotels 41,800 20.50 20.75 22.25 20.75 21.00 0.50
Pelwatte 2,500 18.25 18.25 18.25 18.25 18.25 -
People’s Merch 3,700 46.75 44.00 44.75 44.00 44.25 (2.25)
Piramal Glass 9,800 2.30 2.30 2.30 2.20 2.30 -
Radiant Gems 3,400 38.25 36.50 37.50 35.50 36.00 (2.25)
Reefcomber 39,600 1.20 1.30 1.30 1.20 1.20 -
Renuka City Hot. 100 100.00 102.00 102.00 102.00 102.00 2.00
Rich Pieris Exp 400 13.00 12.50 12.50 12.50 12.50 (0.50)
Richard Pieris 13,800 45.50 46.00 46.00 45.25 45.50 -
Riverina Hotels 1,800 44.25 45.00 47.00 44.00 44.00 (0.25)
Royal Ceramic 200 46.00 46.00 46.00 46.00 46.00 -
Royal Palms 25,300 35.00 35.00 38.00 35.00 36.00 1.00
Sampath 900 96.00 96.00 96.00 96.00 96.00 -
Samson Internat. 9,300 61.00 62.00 64.50 62.00 64.50 3.25
Seylan Bank 1,100 29.00 28.75 28.75 28.50 28.50 (0.50)
Seylan Bank (NV) 9,500 8.00 8.00 8.25 8.00 8.00 -
Seylan Merchant 700 7.25 6.75 6.75 6.75 6.75 (0.50)
Shaw Wallace 100 132.00 130.00 130.00 130.00 130.00 (2.00)
Sigiriya Village 400 30.25 34.00 34.25 34.00 34.00 3.75
Singalanka 2,600 80.00 75.00 75.00 75.00 75.00 (5.00)
Singer Sri Lanka 100 58.75 57.50 57.50 57.50 57.50 (1.25)
SLT 875,400 45.50 45.00 47.00 45.00 46.00 0.50
Stafford 32,200 12.75 13.00 13.00 12.50 12.75 -
Taj Lanka 94,800 9.25 9.50 10.00 9.50 9.50 0.25
Talawakelle 5,000 35.50 35.50 35.50 35.00 35.00 (0.50)
Tangerine 1,400 29.00 30.00 31.00 30.00 30.25 1.25
Tea Smallholder 1,100 106.00 106.00 106.00 106.00 106.00 -
The Finance Co. 2,600 53.00 53.75 53.75 52.50 53.00 -
Three Acre Farms 10,300 9.50 9.25 9.25 9.25 9.25 (0.25)
Tokyo Cement (NV) 46,600 13.75 13.75 13.75 13.75 13.75 -
Union Assurance 300 74.25 68.00 71.75 68.00 71.75 (2.50)
Union Chemicals 100 132.00 132.75 132.75 132.75 132.75 0.75
United Motors 7,000 91.50 90.25 91.00 90.25 90.25 (1.25)
Watawala 700 83.75 83.75 85.00 83.75 84.75 1.00
York Arcade 3,500 13.00 13.00 13.00 13.00 13.00 -
Second Board
Amana 3,700 12.00 12.00 12.50 12.00 12.00 -
Asian Alliance 800 38.00 37.00 37.00 37.00 37.00 (1.00)
Asiri Central 200 74.75 72.00 72.00 72.00 72.00 (2.75)
Asiri Surg 2,200 8.00 8.00 8.00 8.00 8.00 -
E-Channelling 83,900 13.00 13.00 13.50 12.75 13.00 -
Elpitiya 1,600 67.00 67.00 67.00 66.75 66.75 (0.25)
Fortress Resorts 415,700 7.25 7.50 8.00 7.50 7.50 0.25
Janashakthi Ins. 26,600 10.50 10.50 10.50 10.50 10.50 -
Keells Hotels 481,700 7.25 7.25 7.50 7.25 7.50 0.25
Lighthouse Hotel 1,000 47.50 49.50 49.50 49.50 49.50 2.00
Marawila Resorts 14,700 4.50 4.60 4.70 4.60 4.60 0.10
SM Leasing 3,200 17.00 16.00 16.25 16.00 16.25 (0.75)
Sierra Cabl 3,761,500 1.90 1.80 2.00 1.80 1.90 -
Tess Agro 2,500 1.10 1.10 1.10 1.10 1.10 -
Touchwood 12,600 88.75 88.25 89.00 88.00 88.00 (0.75)
Vallibel XD 695,000 4.60 4.60 4.60 4.50 4.60 -
Vidullanka 1,700 23.25 23.50 23.50 23.50 23.50 0.25
Default Board
Alufab 200 50.00 50.00 51.00 50.00 50.50 0.50
Asia Capital 1,000 9.75 9.50 9.50 9.50 9.50 (0.25)
Cey Theatres 29,400 41.00 40.25 41.00 40.00 40.25 (0.75)
Ferntea Ltd 2,000 8.00 8.00 8.00 8.00 8.00 -
Fort Land 11,400 25.00 24.75 24.75 24.50 24.50 (0.50)
Hotel Developers 300 65.00 65.00 65.00 65.00 65.00 -
Hotels Corp. 25,700 18.50 18.50 19.25 18.50 18.75 0.25
Lanka Cement 79,800 12.50 12.75 13.00 12.50 13.00 0.50
Vanik Incorp Ltd 108,400 0.90 1.00 1.00 .90 .90 -
Vanik Incorp Ltd (NV) 10,000 0.80 0.80 0.80 0.80 0.80 -
Market Statistics on 02nd Sep 2008
Equity Details Today Prv. Day
Value of Turnover (Rs.) 191,338,169.75 103,225,778.00
Volume of Turnover (No.) 9,815,401 3,502,765
Trades (No.) 3,840 2,413
Market Cap. (Rs.) 781,344,674,375.45 783,897,617,288.95
Govt. Securities Today Prv. Day
14.08.2008
Value of Turnover (Rs.) - 85,000.10
Volume of Turnover (No.) - 1,000
Trades (No.) - 1
Equity Indices
Price Indices Today Prv. Day
CSE All Share Index 2,400.34 2,408.18
Milanka Price Index 2,769.29 2,784.67
Total Return Indices
Tri On All Shares (ASTRI) 2,760.49 2,769.51
Tri On Milanka Shares (MTRI) 3,188.47 3,206.18
Securities in the Default Board as at 02nd September 2008
Company Name Date of Company
Transfer
Hotel Developers (Lanka) PLC 28-Jun-2001 Non submission of Annual Reports for F/Y 1990/1991 to 2006/2007
Non submission of Financial Statements for the quarters ended
31-Mar-1998 to 31-Mar-2008
Colombo Fort Land &
Building Co. PLC 14-Oct-2002 Non submission of Annual Report for the F/Y ended 31-Mar-2007
Non submission of Financial Statements for the quarter ended 31-Mar-2008
Vanik Incorporation Limited 12-Dec-2002 Non submission of Annual Reports for the F/Y ended 31-Dec-2005 to
31-Dec-2007
Non submission of Financial Statements for the quarters ended
30-Sep-2006 to 31-Mar-2008
Non payment of debenture interest - Third instalment in respect of the
period ending 10-Dec-2002, the interest for the periods ending 10-Dec-2003,
10-Dec-2004, 10-Dec-2005, 10-Dec-2006 & 10-Dec-2007
Alufab Ltd. 09-Sep-2003 Non submission of Annual Reports for the F/Y ended 31-Mar-2004 to
31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2003 to 31-Mar-2008
Infrastructure Developers Ltd. 28-Oct-2004 Non submission of Annual Report for the F/Y ended 31-Mar-2006 &
31-Mar-2007
Non submission of Financial Statements for the half-year ended
30-Sep-2005 to 31-Mar-2008
Ferntea Ltd 02-Nov-2005 Non submission of Annual Reports for the F/Y ended 31-Mar-2006 and
31-Mar-2007
Non submission of Financial Statements for the quarters ended
30-Jun-2007 to 31-Mar-2008
Lanka Cement Ltd 06-Jul-2007 Non submission of Annual Report for the F/Y ended 31-Dec-2006 &
31-Dec-2007
Non submission of Financial Statements for the quarters ended
31-Dec-2007 & 31-Mar-2008
Asia Capital PLC 05-Oct-2007 Non submission of Annual Report for the F/Y ended 31-Mar-2007
Ceylon Hotels Corporation PLC 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
Ceylon Theatres Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
Miramar Beach Hotels Limited 09-Jun-2008 Non submission of Financial Statements for the quarter ended 31-Mar-2008
|
